BitVentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.88	13.03	10.10	11.32	-	-3.33%	20,142
Jul 13, 2026	9.07	13.31	9.07	11.71	11.71	16.29%	40,312
Jul 10, 2026	10.30	12.86	10.07	10.07	10.07	4.90%	28,181
Jul 9, 2026	10.10	10.37	9.60	9.60	9.60	-4.90%	6,103
Jul 8, 2026	9.01	11.40	9.01	10.10	10.10	18.63%	26,246
Jul 7, 2026	8.60	8.69	8.51	8.51	8.51	-5.44%	2,305
Jul 6, 2026	8.51	9.00	8.51	9.00	9.00	5.39%	10,147
Jul 2, 2026	10.17	11.31	8.06	8.54	8.54	-16.03%	19,022
Jul 1, 2026	10.50	10.70	10.17	10.17	10.17	-3.14%	2,154
Jun 30, 2026	10.70	11.45	10.08	10.50	10.50	1.94%	19,961
Jun 29, 2026	10.20	10.30	8.94	10.30	10.30	8.42%	12,763
Jun 26, 2026	10.40	12.38	9.50	9.50	9.50	7.47%	9,891
Jun 25, 2026	9.49	9.70	8.84	8.84	8.84	-4.64%	1,136
Jun 24, 2026	10.27	11.74	9.27	9.27	9.27	-7.30%	12,771
Jun 23, 2026	11.78	14.30	10.00	10.00	10.00	-11.97%	14,991
Jun 22, 2026	12.00	12.00	11.31	11.36	11.36	-6.50%	1,656
Jun 18, 2026	12.13	13.00	11.99	12.15	12.15	-9.80%	1,392
Jun 17, 2026	13.47	13.47	13.47	13.47	13.47	0.60%	1,114
Jun 16, 2026	12.25	13.39	11.36	13.39	13.39	18.18%	23,015
Jun 15, 2026	11.47	11.86	11.33	11.33	11.33	0.27%	2,548
Jun 12, 2026	13.48	14.50	11.30	11.30	11.30	-17.64%	4,526
Jun 11, 2026	10.20	14.28	10.20	13.72	13.72	21.42%	13,609
Jun 10, 2026	10.48	11.30	10.12	11.30	11.30	-4.16%	16,248
Jun 9, 2026	8.50	11.99	8.08	11.79	11.79	26.84%	540,031
Jun 8, 2026	7.53	11.18	7.53	9.30	9.30	-7.97%	161,955
Jun 5, 2026	9.91	10.59	9.49	10.10	10.10	3.48%	2,079
Jun 4, 2026	9.60	10.20	9.60	9.76	9.76	1.67%	2,073
Jun 3, 2026	9.70	9.70	9.60	9.60	9.60	0.97%	1,412
Jun 2, 2026	9.74	10.34	9.51	9.51	9.51	-4.54%	4,553
Jun 1, 2026	9.69	10.51	9.44	9.96	9.96	2.57%	2,389
May 29, 2026	8.67	10.60	8.67	9.71	9.71	2.32%	3,715
May 28, 2026	9.49	9.49	9.49	9.49	9.49	-	457
May 26, 2026	9.66	9.66	9.49	9.49	9.49	-7.86%	917
May 22, 2026	10.30	10.30	10.30	10.30	10.30	-3.47%	590
May 20, 2026	10.70	10.70	10.67	10.67	10.67	8.22%	1,103
May 19, 2026	11.20	11.84	9.61	9.86	9.86	-6.45%	19,556
May 18, 2026	10.03	10.70	9.95	10.54	10.54	4.15%	6,103
May 15, 2026	9.23	11.15	9.23	10.12	10.12	8.82%	9,661
May 13, 2026	9.11	9.40	8.54	9.30	9.30	-2.21%	1,120
May 12, 2026	9.48	9.51	9.32	9.51	9.51	0.63%	1,303
May 11, 2026	9.90	9.90	9.31	9.45	9.45	2.72%	2,423
May 8, 2026	9.91	9.91	9.20	9.20	9.20	-12.51%	2,101
May 7, 2026	10.90	10.90	10.52	10.52	10.52	2.50%	1,009
May 6, 2026	10.10	10.36	9.09	10.26	10.26	-5.66%	1,583
May 5, 2026	10.62	10.88	10.35	10.88	10.88	5.07%	815
May 4, 2026	9.60	10.36	9.60	10.35	10.35	-	3,990
May 1, 2026	9.50	10.79	9.50	10.35	10.35	-2.36%	2,663
Apr 30, 2026	10.60	10.60	10.55	10.60	10.60	1.73%	772
Apr 29, 2026	10.67	10.67	10.26	10.42	10.42	-1.33%	1,078
Apr 28, 2026	10.03	10.56	10.03	10.56	10.56	-3.91%	717